股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
吉视传媒( 601929.SH 上证)
板块 :传播与文化产业   上证180   
所属成分指数: 上证180沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2021-11-261.961.961.911.92-1.54%-0.36%-1.74%14,879,10028,677,00066%1.93-1.63%1.95-0.15%1.94-0.82%1.95-0.05%0.43%
2021-11-251.961.981.941.95-0.51%-0.46%-0.26%14,521,50028,447,00065%1.960.57%1.950.36%1.960.10%1.960.21%0.49%
2021-11-241.951.971.931.960.51%0.62%0.46%20,544,20040,026,00087%1.950.41%1.94-0.92%1.96-0.05%1.950.36%0.56%
2021-11-231.931.961.921.951.04%0.52%0.31%18,485,40035,868,00076%1.940.31%1.960.00%1.96-0.26%1.940.16%0.60%
2021-11-221.951.971.921.93-2.03%-0.21%-0.57%24,847,70048,062,000105%1.93-2.47%1.96-0.41%1.96-0.15%1.940.31%0.59%
2021-11-191.952.041.951.972.07%-0.66%1.81%41,119,40081,528,000187%1.982.22%1.970.46%1.960.62%1.940.99%0.56%
2021-11-181.961.961.921.93-1.53%-0.52%0.73%17,528,60034,011,00086%1.94-0.82%1.96-0.05%1.950.26%1.920.37%0.43%
2021-11-171.971.971.941.96-0.51%0.20%2.67%18,820,60036,811,00095%1.96-0.71%1.960.26%1.950.72%1.910.58%0.36%
2021-11-161.941.991.931.971.55%0.00%3.79%29,428,50057,963,000154%1.971.29%1.951.03%1.930.99%1.900.96%0.26%
2021-11-151.951.971.931.94-0.51%-0.26%3.19%19,067,20037,079,000106%1.950.26%1.930.99%1.910.79%1.880.43%0.11%
2021-11-121.931.951.921.951.04%0.52%4.17%18,430,10035,753,000106%1.940.88%1.920.90%1.901.01%1.870.59%0.01%
2021-11-111.901.941.891.931.05%0.36%3.71%26,728,40051,391,000157%1.921.69%1.901.28%1.881.08%1.860.87%-0.09%
2021-11-101.871.911.851.912.14%1.00%3.52%27,574,30052,130,000169%1.891.67%1.871.30%1.860.98%1.850.71%-0.24%
2021-11-091.851.871.841.870.54%0.54%2.07%11,564,60021,505,00075%1.860.38%1.850.33%1.840.27%1.830.06%-0.38%
2021-11-081.851.871.841.860.54%0.38%1.58%14,848,50027,521,00094%1.850.54%1.840.55%1.840.00%1.830.06%-0.44%
2021-11-051.831.871.821.850.54%0.38%1.09%21,983,50040,508,000144%1.840.44%1.830.33%1.840.16%1.83-0.27%-0.49%
2021-11-041.831.851.821.840.55%0.27%0.27%13,035,10023,919,00085%1.840.77%1.83-0.38%1.830.33%1.84-0.33%-0.52%
2021-11-031.811.841.801.831.10%0.49%-0.60%14,529,60026,452,00095%1.82-0.44%1.84-0.22%1.830.27%1.84-0.49%-0.49%
2021-11-021.861.871.801.81-2.69%-1.04%-2.16%17,342,90031,726,000114%1.83-1.67%1.840.55%1.82-0.11%1.85-0.54%-0.43%
2021-11-011.851.881.841.860.54%0.00%0.00%12,562,50023,372,00086%1.861.58%1.830.99%1.830.11%1.86-0.59%-0.38%
2021-10-291.801.851.801.852.21%1.04%-1.12%14,790,50027,085,00094%1.831.38%1.81-0.17%1.82-0.71%1.87-0.37%-0.33%
2021-10-281.791.831.791.811.12%0.22%-3.62%18,472,60033,370,000117%1.810.50%1.81-0.77%1.84-1.02%1.88-0.64%-0.34%
2021-10-271.831.831.781.79-2.19%-0.39%-5.29%16,052,10028,849,000104%1.80-2.50%1.83-1.83%1.86-1.33%1.89-0.74%-0.35%
2021-10-261.851.871.811.83-1.61%-0.71%-3.89%14,897,00027,450,00099%1.84-0.59%1.86-1.01%1.88-1.05%1.90-0.52%-0.31%
2021-10-251.861.871.841.860.00%0.32%-2.82%9,962,10018,467,00066%1.85-1.33%1.88-0.90%1.90-0.78%1.91-0.47%-0.29%
2021-10-221.911.911.861.86-2.62%-1.01%-3.28%20,730,00038,949,000137%1.88-1.52%1.90-1.30%1.92-0.52%1.92-0.57%-0.30%
2021-10-211.911.921.901.910.00%0.10%-1.24%11,396,80021,744,00078%1.91-0.63%1.92-0.52%1.93-0.05%1.930.05%-0.31%
2021-10-201.931.931.901.91-1.04%-0.52%-1.19%13,138,10025,221,00088%1.92-1.03%1.930.10%1.930.00%1.930.05%-0.37%
2021-10-191.961.971.921.93-1.03%-0.52%-0.10%13,157,90025,531,00083%1.940.10%1.930.36%1.93-0.05%1.930.00%-0.43%
2021-10-181.901.961.891.950.00%0.62%0.93%20,515,20039,750,000126%1.941.36%1.920.42%1.93-0.21%1.93-0.10%-0.43%